Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 1,150 | 1,169 | 1,140 | 1,167 | 1,167 | +16 (+1.39%) | 1,927,000 |
8 May 2020 | USD | 1,129 | 1,153 | 1,123 | 1,151 | 1,151 | +39 (+3.51%) | 2,595,200 |
7 May 2020 | USD | 1,090 | 1,112 | 1,077 | 1,112 | 1,112 | +37 (+3.44%) | 2,393,600 |
6 May 2020 | USD | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1,117 | 1,120 | 1,068 | 1,075 | 1,075 | -55 (-4.87%) | 2,307,500 |
30 Apr 2020 | USD | 1,126 | 1,140 | 1,112 | 1,130 | 1,130 | +32 (+2.91%) | 2,300,000 |
29 Apr 2020 | USD | 1,098 | 1,098 | 1,098 | 1,098 | 1,098 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 1,100 | 1,102 | 1,084 | 1,098 | 1,098 | 0.0 (0.0%) | 1,135,500 |
27 Apr 2020 | USD | 1,078 | 1,099 | 1,069 | 1,098 | 1,098 | +38 (+3.58%) | 1,266,500 |
24 Apr 2020 | USD | 1,077 | 1,083 | 1,054 | 1,060 | 1,060 | -15 (-1.40%) | 1,371,900 |
23 Apr 2020 | USD | 1,049 | 1,075 | 1,043 | 1,075 | 1,075 | +33 (+3.17%) | 1,272,300 |
22 Apr 2020 | USD | 1,022 | 1,052 | 1,014 | 1,042 | 1,042 | +15 (+1.46%) | 1,764,100 |
21 Apr 2020 | USD | 1,022 | 1,031 | 1,012 | 1,027 | 1,027 | -17 (-1.63%) | 2,030,500 |
20 Apr 2020 | USD | 1,041 | 1,055 | 1,031 | 1,044 | 1,044 | -21 (-1.97%) | 1,841,400 |
17 Apr 2020 | USD | 1,064 | 1,080 | 1,045 | 1,065 | 1,065 | +1 (+0.09%) | 2,565,100 |
16 Apr 2020 | USD | 1,075 | 1,084 | 1,059 | 1,064 | 1,064 | -31 (-2.83%) | 1,826,100 |
15 Apr 2020 | USD | 1,100 | 1,107 | 1,080 | 1,095 | 1,095 | +2 (+0.18%) | 1,688,900 |
14 Apr 2020 | USD | 1,086 | 1,102 | 1,053 | 1,093 | 1,093 | -17 (-1.53%) | 2,687,200 |
13 Apr 2020 | USD | 1,124 | 1,136 | 1,108 | 1,110 | 1,110 | -23 (-2.03%) | 1,254,600 |
10 Apr 2020 | USD | 1,120 | 1,134 | 1,100 | 1,133 | 1,133 | +25 (+2.26%) | 2,109,700 |
9 Apr 2020 | USD | 1,105 | 1,114 | 1,090 | 1,108 | 1,108 | +18 (+1.65%) | 1,757,500 |
8 Apr 2020 | USD | 1,099 | 1,105 | 1,066 | 1,090 | 1,090 | +2 (+0.18%) | 2,150,100 |
7 Apr 2020 | USD | 1,099 | 1,120 | 1,063 | 1,088 | 1,088 | +19 (+1.78%) | 1,924,900 |
6 Apr 2020 | USD | 1,015 | 1,076 | 1,005 | 1,069 | 1,069 | +55 (+5.42%) | 1,942,000 |
3 Apr 2020 | USD | 1,024 | 1,040 | 994 | 1,014 | 1,014 | -33 (-3.15%) | 3,239,000 |
2 Apr 2020 | USD | 1,050 | 1,068 | 1,040 | 1,047 | 1,047 | -11 (-1.04%) | 2,205,400 |
1 Apr 2020 | USD | 1,090 | 1,116 | 1,047 | 1,058 | 1,058 | -51 (-4.60%) | 2,517,100 |
31 Mar 2020 | USD | 1,147 | 1,166 | 1,090 | 1,109 | 1,109 | -46 (-3.98%) | 3,479,800 |